Cipherlab Co.,Ltd. (TPEX:6160)
Taiwan
· Delayed Price · Currency is TWD 15.85
-0.35 (-2.16%)
Apr 29, 2026, 1:20 PM CST
Cipherlab Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 16.40 | 16.40 | 15.80 | 15.85 | 15.85 | -2.16% | 64,494 |
| Apr 28, 2026 | 15.55 | 16.20 | 15.55 | 16.20 | 16.20 | 4.18% | 92,278 |
| Apr 27, 2026 | 15.95 | 15.95 | 15.20 | 15.55 | 15.55 | -2.51% | 100,231 |
| Apr 24, 2026 | 16.15 | 16.20 | 15.80 | 15.95 | 15.95 | -1.85% | 54,160 |
| Apr 23, 2026 | 16.95 | 16.95 | 15.75 | 16.25 | 16.25 | -3.56% | 112,627 |
| Apr 22, 2026 | 17.70 | 17.70 | 16.70 | 16.85 | 16.85 | -1.17% | 294,220 |
| Apr 21, 2026 | 16.50 | 17.10 | 16.20 | 17.05 | 17.05 | 5.90% | 311,239 |
| Apr 20, 2026 | 16.10 | 16.20 | 15.80 | 16.10 | 16.10 | 2.22% | 149,474 |
| Apr 17, 2026 | 15.75 | 15.85 | 15.50 | 15.75 | 15.75 | 0.64% | 134,779 |
| Apr 16, 2026 | 15.75 | 15.75 | 15.55 | 15.65 | 15.65 | -0.32% | 77,615 |
| Apr 15, 2026 | 15.75 | 15.75 | 15.50 | 15.70 | 15.70 | -0.32% | 79,588 |
| Apr 14, 2026 | 15.65 | 15.90 | 15.65 | 15.75 | 15.75 | 2.94% | 107,101 |
| Apr 13, 2026 | 15.25 | 15.45 | 15.20 | 15.30 | 15.30 | - | 104,384 |
| Apr 10, 2026 | 15.20 | 15.70 | 15.20 | 15.30 | 15.30 | -2.86% | 112,499 |
| Apr 9, 2026 | 15.95 | 15.95 | 15.60 | 15.75 | 15.75 | 0.32% | 60,505 |
| Apr 8, 2026 | 15.60 | 15.75 | 15.45 | 15.70 | 15.70 | 1.95% | 100,181 |
| Apr 7, 2026 | 15.60 | 15.60 | 15.35 | 15.40 | 15.40 | -1.60% | 104,478 |
| Apr 2, 2026 | 16.00 | 16.00 | 15.60 | 15.65 | 15.65 | -0.95% | 62,819 |
| Apr 1, 2026 | 16.25 | 16.25 | 15.75 | 15.80 | 15.80 | 0.64% | 40,049 |
| Mar 31, 2026 | 16.10 | 16.10 | 15.50 | 15.70 | 15.70 | -1.57% | 59,946 |
| Mar 30, 2026 | 16.00 | 16.10 | 15.85 | 15.95 | 15.95 | -1.24% | 46,765 |
| Mar 27, 2026 | 16.35 | 16.35 | 15.95 | 16.15 | 16.15 | 0.31% | 42,590 |
| Mar 26, 2026 | 16.30 | 16.30 | 16.10 | 16.10 | 16.10 | -0.31% | 62,583 |
| Mar 25, 2026 | 16.40 | 16.40 | 16.00 | 16.15 | 16.15 | 0.31% | 58,690 |
| Mar 24, 2026 | 16.40 | 16.50 | 16.00 | 16.10 | 16.10 | -1.83% | 70,783 |
| Mar 23, 2026 | 16.50 | 16.50 | 16.10 | 16.40 | 16.40 | -2.09% | 79,024 |
| Mar 20, 2026 | 17.00 | 17.20 | 16.70 | 16.75 | 16.75 | -0.89% | 105,310 |
| Mar 19, 2026 | 17.35 | 17.35 | 16.80 | 16.90 | 16.90 | -0.88% | 133,892 |
| Mar 18, 2026 | 16.70 | 17.25 | 16.50 | 17.05 | 17.05 | 3.33% | 272,179 |
| Mar 17, 2026 | 16.25 | 16.50 | 16.15 | 16.50 | 16.50 | 3.13% | 122,093 |
| Mar 16, 2026 | 16.25 | 16.45 | 15.90 | 16.00 | 16.00 | -0.93% | 118,839 |
| Mar 13, 2026 | 16.00 | 16.45 | 16.00 | 16.15 | 16.15 | -0.92% | 79,443 |
| Mar 12, 2026 | 16.75 | 16.75 | 16.25 | 16.30 | 16.30 | -1.51% | 116,574 |
| Mar 11, 2026 | 16.75 | 16.75 | 15.95 | 16.55 | 16.55 | 3.76% | 169,013 |
| Mar 10, 2026 | 16.10 | 16.30 | 15.60 | 15.95 | 15.95 | -0.31% | 66,370 |
| Mar 9, 2026 | 16.00 | 16.30 | 15.40 | 16.00 | 16.00 | -2.14% | 77,755 |
| Mar 6, 2026 | 16.15 | 16.45 | 16.15 | 16.35 | 16.35 | 1.24% | 56,438 |
| Mar 5, 2026 | 15.95 | 16.45 | 15.95 | 16.15 | 16.15 | 3.19% | 68,488 |
| Mar 4, 2026 | 16.05 | 16.20 | 15.40 | 15.65 | 15.65 | -4.28% | 251,411 |
| Mar 3, 2026 | 16.75 | 16.85 | 16.15 | 16.35 | 16.35 | -2.97% | 260,872 |
| Mar 2, 2026 | 17.00 | 17.05 | 16.85 | 16.85 | 16.85 | -1.17% | 152,916 |
| Feb 26, 2026 | 17.00 | 17.15 | 16.85 | 17.05 | 17.05 | - | 90,380 |
| Feb 25, 2026 | 17.00 | 17.30 | 16.90 | 17.05 | 17.05 | 0.29% | 144,483 |
| Feb 24, 2026 | 16.95 | 17.00 | 16.85 | 17.00 | 17.00 | 1.19% | 113,700 |
| Feb 23, 2026 | 16.75 | 17.00 | 16.75 | 16.80 | 16.80 | 0.30% | 87,480 |
| Feb 11, 2026 | 17.00 | 17.20 | 16.50 | 16.75 | 16.75 | -1.47% | 241,367 |
| Feb 10, 2026 | 17.05 | 17.15 | 16.95 | 17.00 | 17.00 | - | 101,134 |
| Feb 9, 2026 | 17.25 | 17.30 | 16.90 | 17.00 | 17.00 | 0.59% | 116,304 |
| Feb 6, 2026 | 17.25 | 17.45 | 16.80 | 16.90 | 16.90 | -1.74% | 207,653 |
| Feb 5, 2026 | 17.35 | 17.70 | 17.20 | 17.20 | 17.20 | -0.58% | 97,696 |
| Feb 4, 2026 | 17.30 | 17.50 | 17.15 | 17.30 | 17.30 | 1.17% | 100,718 |
| Feb 3, 2026 | 17.45 | 17.45 | 17.00 | 17.10 | 17.10 | - | 88,482 |
| Feb 2, 2026 | 17.30 | 17.70 | 17.00 | 17.10 | 17.10 | -2.84% | 101,178 |
| Jan 30, 2026 | 17.65 | 17.85 | 17.25 | 17.60 | 17.60 | -0.28% | 94,011 |
| Jan 29, 2026 | 18.50 | 18.50 | 17.60 | 17.65 | 17.65 | -2.75% | 180,978 |
| Jan 28, 2026 | 18.30 | 18.50 | 17.85 | 18.15 | 18.15 | - | 120,006 |
| Jan 27, 2026 | 19.00 | 19.00 | 18.00 | 18.15 | 18.15 | -2.42% | 229,247 |
| Jan 26, 2026 | 18.85 | 19.25 | 18.40 | 18.60 | 18.60 | 3.33% | 482,247 |
| Jan 23, 2026 | 18.00 | 18.20 | 17.80 | 18.00 | 18.00 | 2.27% | 233,867 |
| Jan 22, 2026 | 18.30 | 18.30 | 17.60 | 17.60 | 17.60 | -0.56% | 181,594 |
| Jan 21, 2026 | 17.70 | 17.85 | 17.50 | 17.70 | 17.70 | - | 140,277 |
| Jan 20, 2026 | 18.40 | 18.40 | 17.60 | 17.70 | 17.70 | -2.48% | 248,587 |
| Jan 19, 2026 | 18.00 | 18.25 | 17.85 | 18.15 | 18.15 | 0.83% | 244,086 |
| Jan 16, 2026 | 18.00 | 18.30 | 17.85 | 18.00 | 18.00 | 0.84% | 288,362 |
| Jan 15, 2026 | 17.55 | 18.00 | 17.50 | 17.85 | 17.85 | 1.71% | 184,457 |
| Jan 14, 2026 | 17.20 | 17.60 | 17.20 | 17.55 | 17.55 | 2.03% | 213,818 |
| Jan 13, 2026 | 17.50 | 17.50 | 17.10 | 17.20 | 17.20 | -0.58% | 75,230 |
| Jan 12, 2026 | 17.30 | 17.45 | 17.30 | 17.30 | 17.30 | 0.58% | 60,887 |
| Jan 9, 2026 | 17.30 | 17.40 | 17.05 | 17.20 | 17.20 | -0.58% | 130,218 |
| Jan 8, 2026 | 17.05 | 17.35 | 17.05 | 17.30 | 17.30 | 1.17% | 83,342 |
| Jan 7, 2026 | 17.00 | 17.30 | 16.95 | 17.10 | 17.10 | 1.18% | 218,537 |
| Jan 6, 2026 | 16.90 | 17.30 | 16.80 | 16.90 | 16.90 | - | 335,942 |
| Jan 5, 2026 | 17.85 | 17.85 | 16.90 | 16.90 | 16.90 | -3.43% | 235,887 |
| Jan 2, 2026 | 17.35 | 17.90 | 17.35 | 17.50 | 17.50 | 0.86% | 119,858 |
| Dec 31, 2025 | 17.55 | 17.70 | 17.30 | 17.35 | 17.35 | -0.57% | 78,872 |
| Dec 30, 2025 | 17.45 | 17.50 | 17.35 | 17.45 | 17.45 | -0.85% | 59,908 |
| Dec 29, 2025 | 17.75 | 17.75 | 17.40 | 17.60 | 17.60 | 0.28% | 123,831 |
| Dec 26, 2025 | 17.85 | 18.05 | 17.50 | 17.55 | 17.55 | -1.96% | 122,438 |
| Dec 24, 2025 | 18.35 | 18.35 | 17.90 | 17.90 | 17.90 | -1.65% | 87,630 |
| Dec 23, 2025 | 18.05 | 18.35 | 18.00 | 18.20 | 18.20 | 1.11% | 145,178 |
| Dec 22, 2025 | 17.75 | 18.05 | 17.75 | 18.00 | 18.00 | 1.98% | 81,397 |
| Dec 19, 2025 | 18.05 | 18.05 | 17.60 | 17.65 | 17.65 | - | 43,302 |
| Dec 18, 2025 | 17.95 | 17.95 | 17.65 | 17.65 | 17.65 | -0.84% | 53,212 |
| Dec 17, 2025 | 18.20 | 18.45 | 17.80 | 17.80 | 17.80 | -1.11% | 139,578 |
| Dec 16, 2025 | 18.15 | 18.25 | 17.70 | 18.00 | 18.00 | 2.27% | 190,078 |
| Dec 15, 2025 | 17.50 | 17.90 | 17.50 | 17.60 | 17.60 | -0.85% | 34,711 |
| Dec 12, 2025 | 17.95 | 18.10 | 17.75 | 17.75 | 17.75 | -0.84% | 63,683 |
| Dec 11, 2025 | 17.65 | 17.95 | 17.60 | 17.90 | 17.90 | 2.29% | 88,039 |
| Dec 10, 2025 | 17.85 | 18.00 | 17.50 | 17.50 | 17.50 | -1.13% | 139,041 |
| Dec 9, 2025 | 18.00 | 18.00 | 17.65 | 17.70 | 17.70 | -0.84% | 83,735 |
| Dec 8, 2025 | 18.40 | 18.40 | 17.80 | 17.85 | 17.85 | -2.19% | 201,465 |
| Dec 5, 2025 | 17.90 | 19.00 | 17.90 | 18.25 | 18.25 | 3.69% | 480,808 |
| Dec 4, 2025 | 17.45 | 17.70 | 17.35 | 17.60 | 17.60 | 2.62% | 140,244 |
| Dec 3, 2025 | 16.90 | 17.35 | 16.90 | 17.15 | 17.15 | 0.88% | 209,982 |
| Dec 2, 2025 | 17.20 | 17.20 | 16.95 | 17.00 | 17.00 | -1.16% | 139,903 |
| Dec 1, 2025 | 17.70 | 17.70 | 17.10 | 17.20 | 17.20 | -1.43% | 66,854 |
| Nov 28, 2025 | 17.80 | 17.80 | 17.20 | 17.45 | 17.45 | 0.87% | 258,805 |
| Nov 27, 2025 | 17.55 | 17.55 | 17.25 | 17.30 | 17.30 | -0.86% | 75,288 |
| Nov 26, 2025 | 17.25 | 17.75 | 17.25 | 17.45 | 17.45 | 1.16% | 121,316 |
| Nov 25, 2025 | 17.10 | 17.60 | 17.10 | 17.25 | 17.25 | 2.07% | 93,390 |